Tổng Công ty Đầu tư và Phát triển Công nghiệp – CTCP (bcm)

57
-1
(-1.72%)
Tổng quanBiểu đồGiá lịch sửThông tinBáo cáo tài chínhLịch sự kiện

THỐNG KÊ GIAO DỊCH

Thời gian +/- Thay đổi giá % Thay đổi Tổng KLGD KL NĐTNN
Mua-Bán		 GT NĐTNN
(Tỉ VND)		 TN/Giá/CN
1 tháng
(2024-04-10) 		-4.30 -7.01% 12,927,200 -635,300 -40.3
50.50
61.30
57
2 tháng
(2024-03-11) 		-10.10 -15.05% 32,945,700 -2,909,200 -192.4
50.50
69.20
57
3 tháng
(2024-02-15) 		-6.70 -10.52% 53,221,800 -6,864,316 -448.6
50.50
69.30
57
6 tháng
(2023-11-13) 		-1.99 -3.38% 84,396,400 -3,892,416 -261.7
50.50
69.30
57
12 tháng
(2023-05-16) 		-19.36 -25.35% 115,020,500 -4,113,716 -279.0
50.50
80.99
57
24 tháng
(2022-05-23) 		-12.59 -18.09% 149,161,400 -2,492,871 -173.7
50.50
95.92
57
36 tháng
(2021-05-26) 		3.73 7% 237,680,300 4,763,229 419.5
37.69
95.92
57
60 tháng
(2019-06-06) 		36.39 176.51% 270,618,605 5,034,249 435.4
15.32
95.92
57
STT Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
#1 10/05/2024
57
-1
 490,100 58.50 58.60 56.50 14,300 36,900 -1.3
#2 09/05/2024
58
3.50
 1,730,800 54.40 58 54.40 151,100 12,600 7.8
#3 08/05/2024
54.50
-0.30
 510,400 54.80 54.80 53.60 17,100 12,300 0.3
#4 07/05/2024
54.80
-0.30
 420,400 55.30 55.60 54.60 3,000 13,800 -0.6
#5 06/05/2024
55.10
1.30
 508,000 54 55.20 53.90 11,500 6,900 0.3
#6 03/05/2024
53.80
-0.20
 429,800 54 54.50 53.50 7,400 63,300 -3.0
#7 02/05/2024
54
1.60
 489,100 52.50 54 52.50 67,000 13,300 2.9
#8 26/04/2024
52.40
-0.10
 349,000 52 52.80 52 600 22,700 -1.2
#9 25/04/2024
52.50
0.20
 328,300 52.80 53.30 52.20 1,600 23,200 -1.1
#10 24/04/2024
52.30
1.80
 771,300 51 52.60 50.90 49,300 27,100 1.2
#11 23/04/2024
50.50
-2.20
 625,000 52.70 53 50.40 25,100 6,600 0.9
#12 22/04/2024
52.70
1.10
 307,500 51.80 52.90 51.70 17,700 8,600 0.5
#13 19/04/2024
51.60
-2.70
 1,151,400 52.30 53.30 50.70 122,300 22,100 5.2
#14 17/04/2024
54.30
-1.30
 522,600 56.20 56.20 54.30 13,400 4,400 0.5
#15 16/04/2024
55.60
-1.20
 791,000 56.80 57 54.80 25,600 100 1.4
#16 15/04/2024
56.80
-4.20
 1,287,700 61.20 61.20 56.80 51,600 220,300 -10.1
#17 12/04/2024
61
0.70
 950,000 60.70 61 59.70 65,100 301,600 -14.2
#18 11/04/2024
60.30
-1
 684,300 61 61 60.30 2,000 200,100 -12.0
#19 10/04/2024
61.30
-0.50
 580,500 61.80 62.30 61.20 15,000 300,100 -17.6
#20 09/04/2024
61.80
-0.20
 475,200 61.90 61.90 61 11,600 0 0.7
#21 08/04/2024
62
-0.60
 407,800 62.60 62.70 62 1,400 7,200 -0.4
#22 05/04/2024
62.60
-0.90
 703,700 63 63.30 62.60 7,100 38,800 -2.0
#23 04/04/2024
63.50
-0.90
 635,400 64.40 64.40 63.50 4,000 57,100 -3.4
#24 03/04/2024
64.40
-1
 482,600 65.30 65.30 64.30 6,800 43,900 -2.4
#25 02/04/2024
65.40
1.10
 624,000 64.40 65.40 63.70 146,300 28,000 7.7
#26 01/04/2024
64.30
-0.60
 719,500 65 65.40 64.10 65,000 39,700 1.6
#27 29/03/2024
64.90
-0.40
 610,900 65.40 65.50 64.90 0 9,000 -0.6
#28 28/03/2024
65.30
0.10
 580,100 65.70 66 65.10 14,000 101,600 -5.7
#29 27/03/2024
65.20
0.10
 456,200 65.70 65.70 64.90 0 103,000 -6.7
#30 26/03/2024
65.10
0
 650,900 65 65.40 64.80 44,800 100,000 -3.6
#31 25/03/2024
65.10
-0.60
 727,200 65.70 66.20 64.80 170,500 85,100 5.6
#32 22/03/2024
65.70
0
 1,195,100 65.70 66.10 65.10 95,500 209,500 -7.5
#33 21/03/2024
65.70
0.70
 801,600 65 66.10 65.20 0 220,100 -14.4
#34 20/03/2024
65
0.60
 798,600 64.40 65.30 63.80 10,100 109,700 -6.4
#35 19/03/2024
64.40
-0.20
 598,600 64.60 65.30 64.30 17,600 208,100 -12.3
#36 18/03/2024
64.60
-2.90
 2,083,300 67.50 68.10 63 151,200 475,500 -21.3
#37 15/03/2024
67.50
-0.40
 1,295,800 67.90 68.90 67.30 16,600 486,500 -31.9
#38 14/03/2024
67.90
-1.30
 1,920,800 69.20 70.70 67.80 3,400 262,700 -17.9
#39 13/03/2024
69.20
1.30
 1,393,800 67.90 69.70 68 104,100 224,600 -8.2
#40 12/03/2024
67.90
0.80
 1,302,100 67.10 68.90 66.20 170,400 223,800 -3.7
#41 11/03/2024
67.10
-2.20
 1,555,300 69.30 69.90 66.70 25,400 305,800 -19.3
#42 08/03/2024
69.30
0.30
 2,468,700 69 71 69.30 55,600 362,700 -21.5
#43 07/03/2024
69
2.80
 1,915,800 66.20 69 66.20 60,700 205,000 -9.7
#44 06/03/2024
66.20
0.70
 1,573,500 65.50 67.70 65 58,800 86,100 -1.8
#45 05/03/2024
65.50
0.10
 1,338,200 65.40 66.40 64.60 200 342,300 -22.4
#46 04/03/2024
65.40
1.80
 1,829,500 63.60 66.40 63.80 68,800 353,800 -18.5
#47 01/03/2024
63.60
0.30
 851,900 63.30 64 63.10 18,100 351,900 -21.2
#48 29/02/2024
63.30
-0.10
 871,800 63.40 64.60 63.20 3,100 231,000 -14.5
#49 28/02/2024
63.40
0.10
 787,200 63.30 64.30 62.90 4,500 340,200 -21.3
#50 27/02/2024
63.30
0
 1,032,000 63.30 63.80 62.90 0 380,500 -24.0
#51 26/02/2024
63.30
0
 775,900 63.30 63.80 62.70 600 182,900 -11.5
#52 23/02/2024
63.30
-1.80
 1,431,800 65.10 65.60 63.30 5,000 341,200 -21.7
#53 22/02/2024
65.10
-0.70
 1,318,800 65.80 67.30 65.10 200 250,616 -16.6
#54 21/02/2024
65.80
2
 1,599,400 63.80 66 63.50 54,700 371,000 -20.4
#55 20/02/2024
63.80
-0.50
 519,600 64.30 64.80 63.70 0 191,100 -12.2
#56 19/02/2024
64.30
0.70
 999,900 63.60 65 63 10,300 202,700 -12.3
#57 16/02/2024
63.60
-0.10
 593,100 63.70 64.70 63.50 5,900 100,000 -6.0
#58 15/02/2024
63.70
-0.30
 369,000 64 64.50 63.20 13,600 22,200 -0.5
#59 07/02/2024
64
0.20
 276,500 63.80 64.70 63.50 4,800 16,200 -0.7
#60 06/02/2024
63.80
0.30
 469,000 63.50 65 63.20 10,500 61,000 -3.2
#61 05/02/2024
63.50
-1
 633,500 64.50 64.80 63.50 0 114,900 -7.4
#62 02/02/2024
64.50
-1.50
 680,400 66 66 64.50 200 109,300 -7.1
#63 01/02/2024
66
0.70
 738,100 65.30 66.50 64.30 5,400 1,000 0.3
#64 31/01/2024
65.30
0
 980,700 65.30 65.50 63.80 354,900 1,700 22.9
#65 30/01/2024
65.30
3.20
 1,708,300 62.10 65.50 61.70 584,100 27,300 35.7
#66 29/01/2024
62.10
0.30
 588,400 61.80 62.80 61.70 235,800 0 14.7
#67 26/01/2024
61.80
0.20
 586,200 61.60 62 61.20 276,300 0 17.1
#68 25/01/2024
61.60
-0.40
 567,400 62 62 60.80 275,300 12,700 16.2
#69 24/01/2024
62
0
 509,600 62 63 61.50 147,600 4,400 9.0
#70 23/01/2024
62
0.80
 818,700 61.20 62.80 61.30 138,500 5,000 8.3
#71 22/01/2024
61.20
0
 489,100 61.20 61.70 60.50 150,500 100 9.2
#72 19/01/2024
61.20
0.90
 666,500 60.30 61.20 60.30 202,300 1,000 12.3
#73 18/01/2024
60.30
0.40
 464,100 59.90 60.30 59.40 151,200 5,000 8.8
#74 17/01/2024
59.90
0.50
 378,500 59.40 60 59.20 26,000 81,000 -3.3
#75 16/01/2024
59.40
-0.10
 411,300 59.50 59.60 58.90 45,100 75,000 -1.8
#76 15/01/2024
59.50
-0.40
 199,700 59.90 60.50 59.20 0 75,000 -4.5
#77 12/01/2024
59.90
-0.50
 521,400 60.40 60.40 59.10 5,400 0 0.3
#78 11/01/2024
60.40
1.20
 711,300 59.20 61.60 58.80 17,100 87,900 -4.3
#79 10/01/2024
59.20
-0.40
 481,600 59.60 59.60 58.90 2,200 76,400 -4.4
#80 09/01/2024
59.60
-0.70
 608,600 60.30 60.30 59.40 5,400 80,500 -4.5
#81 08/01/2024
60.30
-0.20
 550,200 60.50 60.80 60 5,000 75,000 -4.2
#82 05/01/2024
60.50
-0.30
 515,600 60.80 61 60 0 75,000 -4.5
#83 04/01/2024
60.80
-0.70
 547,100 61.50 61.60 60.80 14,000 75,100 -3.7
#84 03/01/2024
61.50
-0.40
 623,300 61.90 61.90 60.60 11,400 76,400 -4.0
#85 02/01/2024
61.90
-1
 349,200 62.90 63.10 61.90 400 3,800 -0.2
#86 29/12/2023
62.90
0.20
 608,700 62.70 62.90 62.10 401,000 0 25.2
#87 28/12/2023
62.70
0.10
 529,400 62.60 62.70 61.80 250,000 400 15.6
#88 27/12/2023
62.60
0.30
 464,200 62.30 63 62 150,000 200 9.4
#89 26/12/2023
62.30
0.40
 517,700 61.90 63.40 61.40 75,000 1,200 4.6
#90 25/12/2023
61.90
0.10
 515,700 61.80 62 61 107,600 900 6.6
#91 22/12/2023
61.80
0
 398,000 61.80 61.80 60.80 100,000 2,300 6.0
#92 21/12/2023
61.80
0.50
 281,800 61.30 61.80 60.30 100,000 3,000 6.0
#93 20/12/2023
61.30
0.30
 314,100 61 61.80 60.30 75,100 1,400 4.5
#94 19/12/2023
61
0.30
 478,000 60.70 61 58.70 100,400 0 6.1
#95 18/12/2023
60.70
-1.30
 454,400 62 62 59.70 13,800 10,200 0.2
#96 15/12/2023
62
-1.70
 411,900 63.70 63.70 62 15,400 2,100 0.8
#97 14/12/2023
63.70
-0.20
 348,300 63.90 64 63 20,200 400 1.3
#98 13/12/2023
63.90
-0.50
 440,200 64.40 64.50 63.50 4,300 7,200 -0.2
#99 12/12/2023
64.40
-0.70
 336,500 65.10 65.30 64.10 5,300 9,300 -0.3
#100 11/12/2023
65.10
0.10
 453,600 65 65.90 63.90 4,000 8,700 -0.3

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc